Skip to main content
Temas Resources Corp. (CSE:TMAS)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
+0.030 (15.79%)
Mar 4, 2026, 3:53 PM EST

Temas Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.220.230.220.220.2215.79%58,238
Mar 3, 20260.200.200.190.190.19-9.52%158,225
Mar 2, 20260.240.250.210.210.21-96,809
Feb 27, 20260.190.210.190.210.2110.53%221,092
Feb 26, 20260.210.210.190.190.19-5.00%147,790
Feb 25, 20260.230.230.200.200.20-4.76%25,077
Feb 24, 20260.210.210.210.210.215.00%18,033
Feb 23, 20260.220.220.200.200.20-4.76%23,222
Feb 20, 20260.230.240.210.210.21-4.55%257,874
Feb 19, 20260.210.220.210.220.224.76%13,603
Feb 18, 20260.220.220.210.210.21-4.55%3,500
Feb 17, 20260.230.230.220.220.22-2.22%39,966
Feb 13, 20260.230.230.230.230.234.65%45,000
Feb 12, 20260.220.220.220.220.22-2.27%24,000
Feb 11, 20260.230.230.220.220.22-17,000
Feb 10, 20260.220.220.220.220.22-3,000
Feb 9, 20260.230.230.220.220.222.33%34,000
Feb 6, 20260.220.230.220.220.222.38%131,460
Feb 5, 20260.230.230.210.210.21-8.70%23,000
Feb 4, 20260.230.230.220.230.234.55%231,500
Feb 3, 20260.220.230.220.220.222.33%19,044
Feb 2, 20260.240.240.210.220.22-10.42%159,427
Jan 30, 20260.260.260.240.240.24-4.00%14,944
Jan 29, 20260.280.290.250.250.25-3.85%73,206
Jan 28, 20260.270.270.260.260.261.96%101,500
Jan 27, 20260.270.280.260.260.26-1.92%78,613
Jan 26, 20260.290.290.260.260.2610.64%186,062
Jan 23, 20260.240.240.240.240.24-2.08%56,700
Jan 22, 20260.240.240.240.240.24-14,022
Jan 21, 20260.230.250.230.240.249.09%277,057
Jan 20, 20260.230.240.220.220.22-10.20%90,323
Jan 19, 20260.240.250.230.250.25-2.00%43,527
Jan 16, 20260.260.260.250.250.25-113,000
Jan 15, 20260.260.280.240.250.25-364,414
Jan 14, 20260.260.260.230.250.254.17%715,928
Jan 13, 20260.210.250.210.240.2423.08%567,715
Jan 12, 20260.200.200.190.200.202.63%52,532
Jan 9, 20260.200.200.190.190.19-5.00%9,786
Jan 8, 20260.200.200.200.200.20-3,391
Jan 7, 20260.210.210.200.200.20-6,227
Dec 31, 20250.190.200.190.200.2011.11%38,080
Dec 30, 20250.190.200.180.180.18-5.26%67,749
Dec 29, 20250.190.190.190.190.19-7.32%6,375
Dec 24, 20250.210.210.210.210.21-2.38%11,395
Dec 23, 20250.220.220.210.210.21-8,445
Dec 22, 20250.200.240.200.210.2110.53%68,015
Dec 19, 20250.190.190.190.190.19-4,011
Dec 18, 20250.190.200.190.190.192.70%6,666
Dec 17, 20250.190.190.190.190.19-181,500
Dec 15, 20250.190.190.190.190.19-52,021
Dec 12, 20250.190.190.190.190.19-21,877
Dec 11, 20250.190.190.190.190.195.71%5,532
Dec 10, 20250.170.180.170.180.1816.67%57,200
Dec 9, 20250.180.180.150.150.15-9.09%34,805
Dec 8, 20250.180.180.160.170.17-8.33%92,279
Dec 5, 20250.180.180.180.180.18-2.70%9,858
Dec 3, 20250.190.190.190.190.19-4,628
Dec 2, 20250.190.190.190.190.19-2.63%1,943
Dec 1, 20250.200.200.190.190.19-2.56%8,872
Nov 28, 20250.200.200.170.200.20-2.50%17,895
Nov 27, 20250.200.200.200.200.20-5,590
Nov 26, 20250.200.200.200.200.20-4.76%9,506
Nov 25, 20250.180.210.160.210.2116.67%452,110
Nov 24, 20250.190.190.180.180.18-4,144
Nov 20, 20250.180.180.180.180.18-2.70%8,400
Nov 19, 20250.210.210.180.190.19-9.76%105,916
Nov 18, 20250.210.210.210.210.21-8,510
Nov 17, 20250.210.210.210.210.21-4.65%3,055
Nov 14, 20250.220.220.220.220.2219.44%11,080
Nov 13, 20250.190.190.180.180.18-40,148
Nov 12, 20250.200.200.180.180.18-2.70%37,316
Nov 11, 20250.210.210.190.190.19-11.90%54,000
Nov 10, 20250.210.210.210.210.212.44%2,572
Nov 7, 20250.220.220.210.210.21-4.65%20,500
Nov 6, 20250.200.220.180.220.227.50%124,772
Nov 5, 20250.220.220.200.200.20-9.09%31,500
Nov 4, 20250.220.220.220.220.22-2.22%46,068
Nov 3, 20250.230.230.230.230.23-16,376
Oct 31, 20250.240.240.230.230.23-4,052
Oct 30, 20250.230.230.230.230.23-27,720
Oct 29, 20250.230.230.230.230.23-4.26%8,908
Oct 28, 20250.220.250.220.240.242.17%78,497
Oct 27, 20250.270.270.230.230.23-23.33%432,278
Oct 24, 20250.290.300.290.300.303.45%11,216
Oct 23, 20250.290.290.270.290.293.57%15,763
Oct 22, 20250.290.300.280.280.28-3.45%149,000
Oct 21, 20250.310.310.290.290.29-7.94%87,023
Oct 20, 20250.320.320.290.320.32-1.56%108,696
Oct 17, 20250.300.330.290.320.328.47%135,022
Oct 16, 20250.290.330.290.300.305.36%261,258
Oct 15, 20250.280.280.270.280.28-441,733
Oct 14, 20250.270.280.240.280.285.66%174,205
Oct 10, 20250.250.270.250.270.276.00%295,761
Oct 9, 20250.250.250.240.250.25-88,355
Oct 8, 20250.240.250.240.250.254.17%88,050
Oct 7, 20250.250.250.230.240.24-2.04%507,866
Oct 6, 20250.250.250.250.250.25-2.00%27,269
Oct 3, 20250.270.270.250.250.25-8,700
Oct 2, 20250.260.260.250.250.25-3.85%14,000
Oct 1, 20250.260.260.260.260.264.00%2,021